Synergy Pharmaceuticals Inc. Warrants (SGYPW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.06 ($0.00) 0.00%
Synergy Pharmaceuticals Inc. Warrants - Daily Information
Click for more stock information on Synergy Pharmaceuticals Inc. Warrants.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.06 |
| Previous Close | $0.06 |
| High | $0.06 |
| Low | $0.06 |
| Adjusted Open | $0.06 |
| Previous Adjusted Close | $0.06 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.06 |
About Synergy Pharmaceuticals Inc. Warrants (SGYPW)
DELISTED - Synergy Pharmaceuticals Inc. Warrants
Invest in Synergy Pharmaceuticals Inc. Warrants (SGYPW)
Historical Stock Data for Synergy Pharmaceuticals Inc. Warrants (SGYPW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-12-06 | $0.05 | $0.08 | $0.04 | $0.06 | $0.06 | 482,675 |
| 2016-12-05 | $0.07 | $0.08 | $0.04 | $0.06 | $0.06 | 557,789 |
| 2016-12-02 | $0.08 | $0.08 | $0.04 | $0.06 | $0.06 | 179,080 |
| 2016-12-01 | $0.07 | $0.11 | $0.03 | $0.04 | $0.04 | 331,755 |
| 2016-10-28 | $0.35 | $0.39 | $0.30 | $0.34 | $0.34 | 10,801 |
| 2016-10-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,100 |
| 2016-10-26 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 4,250 |
| 2016-10-25 | $0.46 | $0.46 | $0.35 | $0.41 | $0.41 | 16,756 |
| 2016-10-24 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 16,445 |
| 2016-10-21 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 6,279 |
| 2016-10-20 | $0.55 | $0.58 | $0.45 | $0.46 | $0.46 | 18,106 |
| 2016-10-19 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 5,410 |
| 2016-10-18 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 854 |
| 2016-10-17 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 2,980 |
| 2016-10-11 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 11,020 |
| 2016-10-10 | $0.63 | $0.63 | $0.57 | $0.59 | $0.59 | 8,001 |
| 2016-10-07 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 6,460 |
| 2016-10-06 | $0.62 | $0.71 | $0.62 | $0.66 | $0.66 | 9,706 |
| 2016-10-05 | $0.74 | $0.74 | $0.61 | $0.67 | $0.67 | 2,357 |
| 2016-10-04 | $0.71 | $0.80 | $0.70 | $0.70 | $0.70 | 29,570 |
| 2016-10-03 | $0.71 | $0.72 | $0.61 | $0.72 | $0.72 | 16,368 |
| 2016-09-30 | $0.71 | $0.77 | $0.68 | $0.75 | $0.75 | 5,048 |
| 2016-09-27 | $0.71 | $0.83 | $0.70 | $0.83 | $0.83 | 57,893 |
| 2016-09-26 | $0.70 | $0.90 | $0.70 | $0.84 | $0.84 | 22,399 |
| 2016-09-23 | $0.70 | $0.80 | $0.69 | $0.79 | $0.79 | 27,175 |
| 2016-09-22 | $0.82 | $0.97 | $0.75 | $0.97 | $0.97 | 48,217 |
| 2016-09-21 | $0.75 | $0.92 | $0.70 | $0.89 | $0.89 | 6,538 |
| 2016-09-20 | $0.75 | $0.76 | $0.68 | $0.74 | $0.74 | 17,359 |
| 2016-09-19 | $0.75 | $0.85 | $0.65 | $0.78 | $0.78 | 11,635 |
| 2016-09-16 | $1.04 | $1.30 | $0.80 | $0.86 | $0.86 | 32,966 |
| 2016-09-15 | $0.62 | $1.11 | $0.59 | $0.98 | $0.98 | 102,081 |
| 2016-09-14 | $0.49 | $0.57 | $0.45 | $0.57 | $0.57 | 36,197 |
| 2016-09-13 | $0.47 | $0.47 | $0.41 | $0.44 | $0.44 | 22,223 |
| 2016-09-12 | $0.46 | $0.52 | $0.44 | $0.45 | $0.45 | 25,057 |
| 2016-09-09 | $0.53 | $0.53 | $0.45 | $0.45 | $0.45 | 14,613 |
| 2016-09-08 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,437 |
| 2016-09-07 | $0.55 | $0.59 | $0.50 | $0.53 | $0.53 | 32,573 |
| 2016-09-06 | $0.50 | $0.57 | $0.44 | $0.57 | $0.57 | 43,340 |
| 2016-09-02 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 2,411 |
| 2016-09-01 | $0.59 | $0.59 | $0.49 | $0.58 | $0.58 | 718 |
| 2016-08-31 | $0.50 | $0.60 | $0.46 | $0.49 | $0.49 | 13,785 |
| 2016-08-30 | $0.50 | $0.60 | $0.49 | $0.53 | $0.53 | 25,828 |
| 2016-08-29 | $0.56 | $0.57 | $0.46 | $0.52 | $0.52 | 5,707 |
| 2016-08-26 | $0.54 | $0.55 | $0.43 | $0.53 | $0.53 | 25,564 |
| 2016-08-25 | $0.51 | $0.60 | $0.42 | $0.51 | $0.51 | 43,231 |
| 2016-08-24 | $0.61 | $0.62 | $0.43 | $0.51 | $0.51 | 79,888 |
| 2016-08-23 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 28,657 |
| 2016-08-22 | $0.70 | $0.70 | $0.63 | $0.70 | $0.70 | 1,821 |
| 2016-08-19 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 8,740 |
| 2016-08-18 | $0.80 | $0.80 | $0.69 | $0.70 | $0.70 | 12,142 |
| 2016-08-17 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 18,691 |
| 2016-08-16 | $0.70 | $0.76 | $0.70 | $0.75 | $0.75 | 7,808 |
| 2016-08-15 | $0.68 | $0.89 | $0.60 | $0.70 | $0.70 | 50,635 |
| 2016-08-12 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 18,613 |
| 2016-08-11 | $0.51 | $0.68 | $0.51 | $0.65 | $0.65 | 30,351 |
| 2016-08-10 | $0.70 | $0.75 | $0.45 | $0.52 | $0.52 | 45,603 |
| 2016-08-09 | $0.70 | $0.76 | $0.61 | $0.63 | $0.63 | 27,226 |
| 2016-08-08 | $0.61 | $0.70 | $0.57 | $0.69 | $0.69 | 11,577 |
| 2016-08-05 | $0.54 | $0.60 | $0.51 | $0.60 | $0.60 | 16,185 |
| 2016-08-04 | $0.40 | $0.52 | $0.40 | $0.51 | $0.51 | 14,196 |
| 2016-08-03 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 874 |
| 2016-08-02 | $0.45 | $0.52 | $0.45 | $0.45 | $0.45 | 25,852 |
| 2016-08-01 | $0.46 | $0.52 | $0.41 | $0.45 | $0.45 | 19,372 |
| 2016-07-29 | $0.45 | $0.47 | $0.38 | $0.46 | $0.46 | 7,354 |
| 2016-07-28 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 900 |
| 2016-07-27 | $0.46 | $0.47 | $0.39 | $0.41 | $0.41 | 1,400 |
| 2016-07-26 | $0.48 | $0.53 | $0.43 | $0.44 | $0.44 | 18,699 |
| 2016-07-25 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 4,024 |
| 2016-07-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,703 |
| 2016-07-21 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 23,688 |
| 2016-07-20 | $0.40 | $0.45 | $0.35 | $0.41 | $0.41 | 29,074 |
| 2016-07-19 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 5,516 |
| 2016-07-18 | $0.45 | $0.51 | $0.40 | $0.47 | $0.47 | 42,404 |
| 2016-07-15 | $0.50 | $0.50 | $0.35 | $0.41 | $0.41 | 72,396 |
| 2016-07-14 | $0.59 | $0.65 | $0.51 | $0.55 | $0.55 | 37,586 |
| 2016-07-13 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 8,400 |
| 2016-07-12 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 10,236 |
| 2016-07-11 | $0.52 | $0.67 | $0.50 | $0.65 | $0.65 | 26,718 |
| 2016-07-08 | $0.68 | $0.78 | $0.60 | $0.60 | $0.60 | 19,122 |
| 2016-07-07 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 3,017 |
| 2016-07-06 | $0.50 | $0.62 | $0.50 | $0.60 | $0.60 | 2,000 |
| 2016-07-05 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 11,547 |
| 2016-07-01 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 1,900 |
| 2016-06-30 | $0.60 | $0.65 | $0.59 | $0.65 | $0.65 | 29,993 |
| 2016-06-29 | $0.60 | $0.66 | $0.53 | $0.53 | $0.53 | 27,947 |
| 2016-06-28 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 4,000 |
| 2016-06-27 | $0.63 | $0.63 | $0.50 | $0.50 | $0.50 | 5,832 |
| 2016-06-23 | $0.59 | $0.72 | $0.50 | $0.60 | $0.60 | 6,164 |
| 2016-06-21 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 8,263 |
| 2016-06-17 | $0.60 | $0.63 | $0.57 | $0.63 | $0.63 | 15,406 |
| 2016-06-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 663 |
| 2016-06-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,350 |
| 2016-06-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,005 |
| 2016-06-10 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2016-06-09 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 2,910 |
| 2016-06-07 | $0.85 | $0.85 | $0.77 | $0.81 | $0.81 | 14,669 |
| 2016-06-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 5,478 |
| 2016-06-03 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 1,909 |
| 2016-06-02 | $0.65 | $0.70 | $0.64 | $0.68 | $0.68 | 1,355 |
| 2016-06-01 | $0.58 | $0.64 | $0.56 | $0.60 | $0.60 | 1,940 |
| 2016-05-31 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 6,728 |
| 2016-05-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 121 |
| 2016-05-25 | $0.60 | $0.60 | $0.51 | $0.60 | $0.60 | 3,800 |
| 2016-05-23 | $0.47 | $0.68 | $0.47 | $0.68 | $0.68 | 8,901 |
| 2016-05-18 | $0.68 | $0.69 | $0.45 | $0.59 | $0.59 | 9,414 |
| 2016-05-17 | $0.71 | $0.71 | $0.60 | $0.61 | $0.61 | 9,383 |
| 2016-05-16 | $0.66 | $0.66 | $0.60 | $0.66 | $0.66 | 350 |
| 2016-05-13 | $0.56 | $0.65 | $0.55 | $0.55 | $0.55 | 31,200 |
| 2016-05-12 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 17,676 |
| 2016-05-11 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 1,049 |
| 2016-05-09 | $0.59 | $0.68 | $0.55 | $0.67 | $0.67 | 5,352 |
| 2016-05-06 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 1,929 |
| 2016-05-05 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 206 |
| 2016-05-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,303 |
| 2016-04-20 | $0.70 | $0.76 | $0.68 | $0.76 | $0.76 | 3,810 |
| 2016-04-19 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 15,825 |
| 2016-04-18 | $0.80 | $0.89 | $0.75 | $0.79 | $0.79 | 17,201 |
| 2016-04-15 | $0.59 | $0.75 | $0.59 | $0.69 | $0.69 | 18,676 |
| 2016-04-13 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 4,375 |
| 2016-04-12 | $0.50 | $0.63 | $0.50 | $0.59 | $0.59 | 18,975 |
| 2016-04-11 | $0.68 | $0.68 | $0.50 | $0.55 | $0.55 | 8,977 |
| 2016-04-08 | $0.55 | $0.65 | $0.55 | $0.64 | $0.64 | 24,805 |
| 2016-04-07 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 2,200 |
| 2016-04-05 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,356 |
| 2016-04-04 | $0.51 | $0.59 | $0.50 | $0.56 | $0.56 | 3,903 |
| 2016-04-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 319 |
| 2016-03-28 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 15,502 |
| 2016-03-24 | $0.65 | $0.65 | $0.59 | $0.60 | $0.60 | 15,927 |
| 2016-03-23 | $0.67 | $0.75 | $0.61 | $0.75 | $0.75 | 1,206 |
| 2016-03-22 | $0.75 | $0.75 | $0.50 | $0.75 | $0.75 | 22,036 |
| 2016-03-17 | $0.74 | $0.96 | $0.74 | $0.90 | $0.90 | 700 |
| 2016-03-16 | $0.87 | $0.87 | $0.73 | $0.87 | $0.87 | 4,789 |
| 2016-03-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 201 |
| 2016-03-08 | $0.93 | $0.99 | $0.93 | $0.99 | $0.99 | 12,148 |
| 2016-03-03 | $1.06 | $1.06 | $0.73 | $0.94 | $0.94 | 1,379 |
| 2016-03-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
| 2016-02-26 | $0.79 | $0.89 | $0.66 | $0.78 | $0.78 | 22,885 |
| 2016-02-25 | $0.97 | $0.97 | $0.83 | $0.85 | $0.85 | 9,660 |
| 2016-02-23 | $0.75 | $1.11 | $0.75 | $1.05 | $1.05 | 701 |
| 2016-02-22 | $1.14 | $1.14 | $0.96 | $0.96 | $0.96 | 492 |
| 2016-02-19 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 110 |
| 2016-02-18 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 1,399 |
| 2016-02-17 | $0.93 | $0.98 | $0.85 | $0.98 | $0.98 | 14,086 |
| 2016-02-16 | $0.95 | $0.95 | $0.72 | $0.82 | $0.82 | 7,500 |
| 2016-02-12 | $0.89 | $0.90 | $0.77 | $0.77 | $0.77 | 2,851 |
| 2016-02-11 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 6,454 |
| 2016-02-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,745 |
| 2016-02-09 | $0.60 | $0.80 | $0.55 | $0.78 | $0.78 | 18,902 |
| 2016-02-08 | $0.71 | $0.81 | $0.63 | $0.81 | $0.81 | 12,706 |
| 2016-02-05 | $0.85 | $0.92 | $0.70 | $0.80 | $0.80 | 16,103 |
| 2016-02-04 | $0.86 | $0.90 | $0.81 | $0.89 | $0.89 | 7,109 |
| 2016-02-03 | $0.90 | $0.92 | $0.74 | $0.84 | $0.84 | 23,250 |
| 2016-01-29 | $0.79 | $1.04 | $0.79 | $1.00 | $1.00 | 29,994 |
| 2016-01-28 | $0.96 | $1.10 | $0.85 | $0.98 | $0.98 | 35,019 |
| 2016-01-27 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 4,902 |
| 2016-01-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,050 |
| 2016-01-25 | $1.13 | $1.15 | $1.00 | $1.14 | $1.14 | 18,154 |
| 2016-01-22 | $1.15 | $1.15 | $0.98 | $1.12 | $1.12 | 6,852 |
| 2016-01-21 | $0.98 | $1.14 | $0.98 | $1.14 | $1.14 | 2,150 |
| 2016-01-20 | $0.90 | $1.04 | $0.85 | $0.98 | $0.98 | 19,801 |
| 2016-01-19 | $1.14 | $1.14 | $0.96 | $1.04 | $1.04 | 10,018 |
| 2016-01-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2016-01-12 | $1.15 | $1.26 | $1.10 | $1.26 | $1.26 | 3,585 |
| 2016-01-11 | $1.01 | $1.14 | $0.72 | $1.08 | $1.08 | 22,105 |
| 2016-01-08 | $1.26 | $1.87 | $1.18 | $1.20 | $1.20 | 9,458 |
| 2016-01-07 | $1.44 | $2.14 | $1.30 | $1.50 | $1.50 | 15,723 |
| 2016-01-06 | $1.50 | $1.61 | $1.40 | $1.53 | $1.53 | 16,540 |
| 2016-01-05 | $1.67 | $1.67 | $1.49 | $1.60 | $1.60 | 6,960 |
| 2016-01-04 | $1.52 | $1.73 | $1.50 | $1.58 | $1.58 | 2,169 |
Synergy Pharmaceuticals Inc. Warrants (SGYPW) News Headlines
Recent Synergy Pharmaceuticals Inc. Warrants (SGYPW) News
Similar Companies to Synergy Pharmaceuticals Inc. Warrants (SGYPW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |